CTCP Xây dựng và Đầu tư Visicons (vc6)

22.50
0.10
(0.45%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-12-29) 		0.20 0.90% 36,400 28,200 0.6
20
24.50
22.50
2 tháng
(2025-12-01) 		-0.20 -0.88% 50,400 31,300 0.7
20
26.20
22.50
3 tháng
(2025-10-30) 		-16.60 -42.56% 66,600 28,500 0.6
20
39
22.50
6 tháng
(2025-08-01) 		-4.40 -16.42% 114,400 44,500 1.2
20
43.30
22.50
12 tháng
(2025-02-03) 		1.57 7.52% 346,469 108,780 2.9
19.53
43.30
22.50
24 tháng
(2024-02-15) 		11.14 98.96% 720,609 79,880 2.2
10.02
43.30
22.50
36 tháng
(2023-02-13) 		16.74 295.93% 1,795,217 121,980 2.6
5.05
43.30
22.50
60 tháng
(2021-02-23) 		17.99 407.58% 2,999,664 151,080 2.9
3.98
43.30
22.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/01/2022
7.47
 0 7.47 7.47 7.47 0 0 0
21/01/2022
7.47
 200 7.47 7.53 7.47 0 0 0
20/01/2022
7.47
 1,300 7.47 7.47 6.74 0 0 0
19/01/2022
7.47
 800 7.41 7.47 6.67 0 0 0
18/01/2022
7.41
 1,500 7.41 7.41 7.41 0 0 0
17/01/2022
7.41
 1,400 7.35 7.41 7.35 0 0 0
14/01/2022
7.35
 1,300 7.59 7.59 7.35 0 0 0
13/01/2022
7.59
 4,631 7.65 7.65 7.59 0 0 0
12/01/2022
7.65
 800 7.71 8.14 7.65 0 0 0
11/01/2022
7.71
 600 7.65 7.71 7.71 0 0 0
10/01/2022
7.65
 8,508 7.59 7.96 7.65 0 0 0
07/01/2022
7.59
 8,200 8.27 8.27 7.53 0 0 0
06/01/2022
8.27
 14,400 7.96 8.27 7.96 0 0 0
05/01/2022
7.96
 13,525 8.82 8.82 7.96 0 0 0
04/01/2022
8.82
 1,000 8.82 8.82 8.82 0 0 0
31/12/2021
8.82
 1,400 8.33 8.82 7.71 0 0 0
30/12/2021
8.33
 10,700 9.06 9.18 8.27 0 0 0
29/12/2021
9.06
 1,200 8.82 9.06 8.02 0 0 0
28/12/2021
8.82
 19,900 8.39 9.06 8.76 0 0 0
27/12/2021
8.39
 30,000 7.71 8.45 7.78 0 0 0
24/12/2021
7.71
 20,125 7.41 8.14 7.53 0 0 0
23/12/2021
7.41
 15,000 7.78 7.78 7.16 0 0 0
22/12/2021
7.78
 41,400 7.84 7.84 7.35 0 0 0
21/12/2021
7.84
 3,200 7.53 7.84 7.04 0 0 0
20/12/2021
7.53
 30,000 7.22 7.53 6.92 0 0 0
17/12/2021
7.22
 11,300 7.84 7.84 7.16 0 0 0
16/12/2021
7.84
 24,400 7.84 7.84 7.10 0 0 0
15/12/2021
7.84
 8,000 7.90 7.96 7.16 0 0 0
14/12/2021
7.90
 13,600 7.71 7.90 7.41 0 0 0
13/12/2021
7.71
 26,600 8.14 8.14 7.41 0 0 0
10/12/2021
8.14
 12,100 8.27 8.27 7.47 0 0 0
09/12/2021
8.27
 17,600 8.45 8.45 7.84 0 0 0
08/12/2021
8.45
 13,300 8.39 8.76 7.59 0 0 0
07/12/2021
8.39
 27,400 8.57 8.88 7.71 0 0 0
06/12/2021
8.57
 27,150 8.94 9.80 8.33 0 0 0
03/12/2021
8.94
 14,500 8.14 8.94 8.82 0 0 0
02/12/2021
8.14
 45,500 7.41 8.14 7.41 0 0 0
01/12/2021
7.41
 24,900 7.22 7.59 7.16 0 0 0
30/11/2021
7.22
 200 7.04 7.22 6.37 0 0 0
29/11/2021
7.04
 500 6.43 7.04 6.31 0 0 0
26/11/2021
6.43
 1,000 6.74 6.74 6.43 0 0 0
25/11/2021
6.74
 200 6.98 6.98 6.74 0 0 0
24/11/2021
6.98
 1,800 7.10 7.71 6.92 0 0 0
23/11/2021
7.10
 900 7.78 7.78 7.10 0 0 0
22/11/2021
7.78
 1,250 7.35 7.78 7.04 0 0 0
19/11/2021
7.35
 5,400 7.71 7.71 7.04 0 0 0
18/11/2021
7.71
 2,000 7.41 7.90 6.98 0 0 0
17/11/2021
7.41
 13,920 7.65 7.84 7.35 0 0 0
16/11/2021
7.65
 13,130 7.59 8.33 7.65 0 0 0
15/11/2021
7.59
 28,718 6.92 7.59 7.59 0 0 0
12/11/2021
6.92
 23,500 6.80 7.47 6.80 0 0 0
11/11/2021
6.80
 1,425 7.04 7.59 6.67 0 0 0
10/11/2021
7.04
 16,926 6.43 7.04 6.37 0 0 0
09/11/2021
6.43
 3,830 6.74 6.74 6.31 0 0 0
08/11/2021
6.74
 33,162 6.12 6.74 5.88 0 0 0
05/11/2021
6.12
 15,200 5.82 6.12 5.82 0 0 0
04/11/2021
5.82
 8,200 5.82 5.94 5.76 0 0 0
03/11/2021
5.82
 2,200 6.12 6.12 5.82 0 0 0
02/11/2021
6.12
 5,150 6.00 6.12 6.00 0 0 0
01/11/2021
6.00
 602 5.82 6.00 5.94 0 0 0
29/10/2021
5.82
 15,359 5.82 5.94 5.82 0 0 0
28/10/2021
5.82
 9,000 5.76 5.82 5.69 0 0 0
27/10/2021
5.76
 5,500 5.45 5.76 5.45 0 0 0
26/10/2021
5.45
 100 5.51 5.51 5.45 0 0 0
25/10/2021
5.51
 3,700 5.57 5.63 5.51 0 0 0
22/10/2021
5.57
 6,800 5.51 5.57 5.51 0 0 0
21/10/2021
5.51
 5,000 5.20 5.51 5.33 0 0 0
20/10/2021
5.20
 300 4.96 5.45 5.20 0 0 0
19/10/2021
4.96
 1,000 5.08 5.57 4.96 0 0 0
18/10/2021
5.08
 4,300 5.51 5.51 5.08 0 0 0
15/10/2021
5.51
 2,600 5.51 5.51 5.45 0 0 0
14/10/2021
5.51
 2,000 5.51 5.51 5.51 0 0 0
13/10/2021
5.51
 11,000 5.51 5.51 5.51 0 0 0
12/10/2021
5.51
 7,200 5.51 5.51 5.02 0 0 0
11/10/2021
5.51
 2,600 5.51 5.51 5.08 0 0 0
08/10/2021
5.51
 8,000 5.51 5.51 5.51 0 0 0
07/10/2021
5.51
 2,500 5.45 5.51 5.45 0 0 0
06/10/2021
5.45
 200 5.51 5.51 5.45 0 0 0
05/10/2021
5.51
 405 5.51 5.51 5.51 0 0 0
04/10/2021
5.51
 2,100 5.51 5.57 5.51 0 0 0
01/10/2021
5.51
 2,000 5.51 6.06 4.96 400 400 0.0
30/09/2021
5.51
 3,700 5.51 5.51 5.51 0 0 0
29/09/2021
5.51
 2,500 5.51 5.51 5.51 0 0 0
28/09/2021
5.51
 3,500 5.51 5.51 5.51 0 0 0
27/09/2021
5.51
 6,400 5.51 5.51 5.51 0 0 0
24/09/2021
5.51
 3,200 5.51 5.51 5.51 0 0 0
23/09/2021
5.51
 5,912 5.45 5.51 5.51 0 0 0
22/09/2021
5.45
 2,400 5.51 5.51 5.39 0 0 0
21/09/2021
5.51
 0 5.51 5.51 5.51 0 0 0
20/09/2021
5.51
 200 5.51 5.51 5.51 0 0 0
17/09/2021
5.51
 7,900 5.51 5.51 4.96 0 0 0
16/09/2021
5.51
 200 5.57 5.57 5.51 0 0 0
15/09/2021
5.57
 0 5.57 5.57 5.57 0 0 0
14/09/2021
5.57
 0 5.57 5.57 5.57 0 0 0
13/09/2021
5.57
 0 5.57 5.57 5.57 0 0 0
10/09/2021
5.57
 0 5.57 5.57 5.57 0 0 0
09/09/2021
5.57
 0 5.57 5.57 5.57 0 0 0
08/09/2021
5.57
 60 5.57 5.57 5.57 0 0 0
07/09/2021
5.57
 292 5.51 5.57 5.57 0 0 0
06/09/2021
5.51
 200 5.20 5.51 5.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |